Norwegian Cruise Line Holdings Ltd. (FRA:1NC)
Germany · Delayed Price · Currency is EUR 19.19
-0.08 (-0.43%)
Last updated: Jan 6, 2026, 10:07 AM CET
FRA:1NC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.85 | 21.21 | 20.85 | 21.21 | 21.21 | -0.89% | 470 |
| Jan 8, 2026 | 20.73 | 21.40 | 20.73 | 21.40 | 21.40 | 5.68% | 2,016 |
| Jan 7, 2026 | 20.28 | 20.28 | 20.18 | 20.25 | 20.25 | 0.25% | 545 |
| Jan 6, 2026 | 19.15 | 20.20 | 19.15 | 20.20 | 20.20 | 4.82% | 1,737 |
| Jan 5, 2026 | 19.55 | 19.55 | 18.89 | 19.27 | 19.27 | -0.86% | 405 |
| Jan 2, 2026 | 19.09 | 19.44 | 19.02 | 19.44 | 19.44 | 2.69% | 518 |
| Dec 30, 2025 | 18.90 | 18.93 | 18.90 | 18.93 | 18.93 | 0.08% | 100 |
| Dec 29, 2025 | 19.13 | 19.19 | 18.91 | 18.91 | 18.91 | -4.43% | 4,717 |
| Dec 23, 2025 | 20.51 | 20.65 | 19.79 | 19.79 | 19.79 | -3.30% | 5,350 |
| Dec 22, 2025 | 19.73 | 20.52 | 19.50 | 20.47 | 20.47 | 4.42% | 6,189 |
| Dec 19, 2025 | 18.33 | 19.60 | 18.33 | 19.60 | 19.60 | 6.44% | 650 |
| Dec 18, 2025 | 18.29 | 18.41 | 18.29 | 18.41 | 18.41 | -2.70% | 100 |
| Dec 17, 2025 | 18.34 | 18.92 | 18.34 | 18.92 | 18.92 | 2.37% | 2,212 |
| Dec 16, 2025 | 18.21 | 18.48 | 18.21 | 18.48 | 18.48 | 0.31% | 200 |
| Dec 15, 2025 | 17.56 | 18.50 | 17.56 | 18.43 | 18.43 | 3.38% | 3,680 |
| Dec 12, 2025 | 17.45 | 18.12 | 17.45 | 17.82 | 17.82 | 2.67% | 4,220 |
| Dec 11, 2025 | 16.22 | 17.36 | 16.22 | 17.36 | 17.36 | 7.68% | 3,130 |
| Dec 10, 2025 | 16.02 | 16.31 | 16.02 | 16.12 | 16.12 | -0.43% | 3,692 |
| Dec 9, 2025 | 16.33 | 16.33 | 16.19 | 16.19 | 16.19 | -0.77% | 600 |
| Dec 8, 2025 | 16.36 | 16.37 | 16.24 | 16.32 | 16.32 | 0.16% | 2,939 |
| Dec 5, 2025 | 16.09 | 16.29 | 16.09 | 16.29 | 16.29 | 0.38% | 2,155 |
| Dec 4, 2025 | 16.13 | 16.23 | 16.13 | 16.23 | 16.23 | 1.01% | 878 |
| Dec 3, 2025 | 15.80 | 16.07 | 15.80 | 16.07 | 16.07 | 0.85% | 200 |
| Dec 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.35% | - |
| Dec 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.98% | 50 |
| Nov 28, 2025 | 16.05 | 16.06 | 15.88 | 15.88 | 15.88 | -0.49% | 662 |
| Nov 27, 2025 | 15.73 | 15.95 | 15.73 | 15.95 | 15.95 | -0.55% | 33 |
| Nov 26, 2025 | 15.84 | 16.05 | 15.84 | 16.04 | 16.04 | 1.28% | 650 |
| Nov 25, 2025 | 15.36 | 16.12 | 15.36 | 15.84 | 15.84 | 3.50% | 1,329 |
| Nov 24, 2025 | 16.07 | 16.07 | 15.30 | 15.30 | 15.30 | -0.42% | 2,500 |
| Nov 21, 2025 | 15.20 | 15.48 | 15.20 | 15.37 | 15.37 | -0.40% | 770 |
| Nov 20, 2025 | 15.58 | 15.58 | 15.43 | 15.43 | 15.43 | -1.03% | 2,500 |
| Nov 19, 2025 | 15.31 | 15.59 | 15.31 | 15.59 | 15.59 | 0.50% | 600 |
| Nov 18, 2025 | 15.00 | 15.51 | 15.00 | 15.51 | 15.51 | 2.43% | 1,280 |
| Nov 17, 2025 | 15.92 | 15.92 | 15.14 | 15.14 | 15.14 | -4.38% | 1,615 |
| Nov 14, 2025 | 15.96 | 15.96 | 15.83 | 15.84 | 15.84 | -1.01% | 1,766 |
| Nov 13, 2025 | 16.48 | 16.48 | 16.00 | 16.00 | 16.00 | -2.24% | 3,461 |
| Nov 12, 2025 | 16.24 | 16.40 | 16.24 | 16.37 | 16.37 | -0.29% | 270 |
| Nov 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.50% | - |
| Nov 10, 2025 | 16.85 | 17.00 | 16.47 | 16.50 | 16.50 | -0.02% | 3,976 |
| Nov 7, 2025 | 15.93 | 16.50 | 15.81 | 16.50 | 16.50 | 4.76% | 4,041 |
| Nov 6, 2025 | 16.06 | 16.20 | 15.75 | 15.75 | 15.75 | -2.78% | 1,940 |
| Nov 5, 2025 | 16.43 | 16.62 | 16.10 | 16.20 | 16.20 | -1.59% | 12,161 |
| Nov 4, 2025 | 18.87 | 19.04 | 16.26 | 16.46 | 16.46 | -15.07% | 9,336 |
| Nov 3, 2025 | 19.36 | 19.65 | 19.20 | 19.38 | 19.38 | 1.10% | 745 |
| Oct 31, 2025 | 19.26 | 19.26 | 19.14 | 19.17 | 19.17 | -0.21% | 1,911 |
| Oct 30, 2025 | 19.05 | 19.21 | 19.03 | 19.21 | 19.21 | -0.93% | 786 |
| Oct 29, 2025 | 19.23 | 19.39 | 19.23 | 19.39 | 19.39 | 0.87% | 3,297 |
| Oct 28, 2025 | 20.09 | 20.09 | 19.23 | 19.23 | 19.23 | -4.47% | 2,310 |
| Oct 27, 2025 | 20.36 | 20.36 | 20.13 | 20.13 | 20.13 | -0.32% | 313 |